Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.02 | -1.90% | 5,754,700 | -2,107,100 | 7.9 |
52.20
55.88
52.80
|
2 tháng
(2024-07-22) |
-0.92 | -1.72% | 9,334,300 | -4,031,089 | -95.0 |
49.06
55.88
52.80
|
3 tháng
(2024-06-21) |
1.14 | 2.21% | 11,798,500 | -3,730,189 | -79.8 |
49.06
55.88
52.80
|
6 tháng
(2024-03-25) |
3.79 | 7.74% | 16,064,200 | -2,756,469 | -29.9 |
46.11
55.88
52.80
|
12 tháng
(2023-09-25) |
-0.24 | -0.44% | 24,842,700 | -3,358,444 | -56.8 |
44.88
55.88
52.80
|
24 tháng
(2022-09-30) |
2.07 | 4.07% | 57,763,300 | 1,467,702 | 203.7 |
34.57
60.01
52.80
|
36 tháng
(2021-10-05) |
15.81 | 42.73% | 93,177,300 | -4,289,942 | -120.1 |
34.57
64.67
52.80
|
60 tháng
(2019-10-16) |
13.69 | 35.01% | 142,273,590 | -11,122,773 | -333.5 |
21.26
64.67
52.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
22/04/2014 |
10.02
|
210 | 10.24 | 10.24 | 9.53 | 20 | 0 | 0.0 |
21/04/2014 |
10.24
|
300 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
18/04/2014 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
17/04/2014 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
16/04/2014 |
10.24
|
6,580 | 10.02 | 10.24 | 9.98 | 6,580 | 0 | 0.3 |
15/04/2014 |
10.02
|
100 | 10.02 | 10.02 | 10.02 | 100 | 0 | 0.0 |
14/04/2014 |
10.02
|
70 | 10.24 | 10.24 | 9.69 | 30 | 0 | 0.0 |
11/04/2014 |
10.24
|
1,230 | 10.24 | 10.24 | 9.53 | 80 | 0 | 0.0 |
10/04/2014 |
10.24
|
730 | 10.36 | 10.36 | 9.64 | 0 | 0 | 0 |
08/04/2014 |
10.36
|
1,730 | 10.36 | 10.42 | 9.69 | 0 | 0 | 0 |
07/04/2014 |
10.36
|
1,480 | 10.44 | 10.44 | 9.73 | 0 | 0 | 0 |
04/04/2014 |
10.44
|
27,990 | 9.93 | 10.44 | 9.64 | 27,940 | 0 | 1.3 |
03/04/2014 |
9.93
|
210 | 9.98 | 10.11 | 9.58 | 20 | 0 | 0.0 |
02/04/2014 |
9.98
|
60 | 10.00 | 10.00 | 9.80 | 30 | 0 | 0.0 |
01/04/2014 |
10.00
|
70 | 10.07 | 10.07 | 10.00 | 0 | 0 | 0 |
31/03/2014 |
10.07
|
29,050 | 9.47 | 10.11 | 9.06 | 28,850 | 0 | 1.3 |
28/03/2014 |
9.47
|
320 | 9.55 | 9.55 | 9.13 | 20 | 0 | 0.0 |
27/03/2014 |
9.55
|
4,230 | 9.91 | 9.91 | 9.22 | 20 | 0 | 0.0 |
26/03/2014 |
9.91
|
10 | 9.80 | 9.91 | 9.91 | 0 | 0 | 0 |
25/03/2014 |
9.80
|
90 | 9.80 | 9.80 | 9.24 | 60 | 0 | 0.0 |
24/03/2014 |
9.80
|
1,090 | 10.02 | 10.20 | 9.47 | 560 | 400 | 0.0 |
21/03/2014 |
10.02
|
830 | 9.98 | 10.02 | 9.87 | 170 | 0 | 0.0 |
20/03/2014 |
9.98
|
4,950 | 9.69 | 9.98 | 9.69 | 70 | 0 | 0.0 |
19/03/2014 |
9.69
|
440 | 10.24 | 10.24 | 9.69 | 0 | 0 | 0 |
18/03/2014 |
10.24
|
1,820 | 10.47 | 10.89 | 9.75 | 120 | 0 | 0.0 |
17/03/2014 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
14/03/2014 |
10.47
|
2,460 | 10.36 | 10.58 | 9.69 | 10 | 0 | 0.0 |
13/03/2014 |
10.36
|
500 | 9.98 | 10.47 | 10.24 | 110 | 0 | 0.0 |
12/03/2014 |
9.98
|
4,300 | 10.69 | 10.69 | 9.98 | 0 | 2,160 | -0.1 |
11/03/2014 |
10.69
|
340 | 10.91 | 10.91 | 10.58 | 0 | 10 | -0.0 |
10/03/2014 |
10.91
|
1,220 | 11.11 | 11.11 | 10.36 | 720 | 0 | 0.0 |
07/03/2014 |
11.11
|
1,080 | 10.91 | 11.14 | 10.18 | 0 | 0 | 0 |
06/03/2014 |
10.91
|
4,230 | 10.78 | 10.91 | 10.07 | 10 | 0 | 0.0 |
05/03/2014 |
10.78
|
7,910 | 10.91 | 10.91 | 10.16 | 0 | 0 | 0 |
04/03/2014 |
10.91
|
220 | 10.89 | 11.07 | 10.69 | 180 | 0 | 0.0 |
03/03/2014 |
10.89
|
100 | 11.09 | 11.09 | 10.33 | 20 | 0 | 0.0 |
28/02/2014 |
11.09
|
20 | 10.89 | 11.09 | 11.09 | 0 | 0 | 0 |
27/02/2014 |
10.89
|
2,460 | 10.31 | 10.89 | 10.02 | 120 | 0 | 0.0 |
26/02/2014 |
10.31
|
310 | 11.07 | 11.07 | 10.31 | 210 | 0 | 0.0 |
25/02/2014 |
11.07
|
30 | 11.14 | 11.14 | 10.65 | 20 | 0 | 0.0 |
24/02/2014 |
11.14
|
970 | 11.36 | 11.36 | 10.91 | 0 | 0 | 0 |
21/02/2014 |
11.36
|
1,000 | 11.36 | 11.36 | 11.36 | 1,000 | 0 | 0.1 |
20/02/2014 |
11.36
|
3,580 | 10.91 | 11.47 | 11.36 | 20,000 | 0 | 1.0 |
19/02/2014 |
10.91
|
1,790 | 11.14 | 11.14 | 10.47 | 150 | 0 | 0.0 |
18/02/2014 |
11.14
|
450 | 11.47 | 11.80 | 10.76 | 30 | 0 | 0.0 |
17/02/2014 |
11.47
|
310 | 10.78 | 11.47 | 10.78 | 260 | 0 | 0.0 |
14/02/2014 |
10.78
|
2,190 | 11.58 | 11.58 | 10.78 | 110 | 0 | 0.0 |
13/02/2014 |
11.58
|
560 | 11.36 | 11.69 | 11.14 | 550 | 0 | 0.0 |
12/02/2014 |
11.36
|
29,250 | 10.87 | 11.58 | 10.87 | 29,250 | 0 | 1.4 |
11/02/2014 |
10.87
|
1,030 | 10.80 | 10.87 | 10.47 | 120 | 930 | -0.0 |
10/02/2014 |
10.80
|
130 | 10.47 | 10.91 | 10.02 | 20 | 0 | 0.0 |
07/02/2014 |
10.47
|
4,940 | 10.36 | 11.07 | 9.69 | 50 | 0 | 0.0 |
06/02/2014 |
10.36
|
680 | 11.11 | 11.11 | 10.36 | 0 | 70 | -0.0 |
27/01/2014 |
11.11
|
600 | 10.47 | 11.11 | 10.24 | 600 | 0 | 0.0 |
24/01/2014 |
10.47
|
250 | 10.02 | 10.47 | 9.33 | 120 | 0 | 0.0 |
23/01/2014 |
10.02
|
610 | 10.47 | 10.78 | 9.80 | 10 | 0 | 0.0 |
22/01/2014 |
10.47
|
32,820 | 9.80 | 10.47 | 9.13 | 31,000 | 0 | 1.4 |
21/01/2014 |
9.80
|
1,120 | 10.02 | 10.02 | 9.35 | 110 | 10 | 0.0 |
20/01/2014 |
10.02
|
16,200 | 9.40 | 10.02 | 9.22 | 14,100 | 0 | 0.6 |
17/01/2014 |
9.40
|
230 | 8.80 | 9.40 | 8.71 | 0 | 0 | 0 |
16/01/2014 |
8.80
|
12,510 | 9.13 | 9.38 | 8.80 | 1,180 | 880 | 0.0 |
15/01/2014 |
9.13
|
12,070 | 9.35 | 9.78 | 8.91 | 10,070 | 10 | 0.4 |
14/01/2014 |
9.35
|
20 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
13/01/2014 |
9.35
|
9,980 | 9.55 | 9.55 | 8.89 | 3,010 | 0 | 0.1 |
10/01/2014 |
9.55
|
680 | 9.67 | 9.67 | 9.02 | 620 | 0 | 0.0 |
09/01/2014 |
9.67
|
1,880 | 9.09 | 9.67 | 8.91 | 20 | 0 | 0.0 |
08/01/2014 |
9.09
|
1,720 | 9.13 | 9.75 | 8.91 | 40 | 0 | 0.0 |
07/01/2014 |
9.13
|
400 | 9.69 | 9.69 | 9.02 | 20 | 0 | 0.0 |
06/01/2014 |
9.69
|
4,630 | 9.13 | 9.69 | 8.91 | 3,830 | 0 | 0.2 |
03/01/2014 |
9.13
|
7,150 | 9.35 | 9.35 | 8.91 | 3,100 | 0 | 0.1 |
02/01/2014 |
9.35
|
50 | 9.47 | 9.47 | 9.35 | 0 | 0 | 0 |
31/12/2013 |
9.47
|
1,420 | 9.13 | 9.47 | 9.15 | 920 | 0 | 0.0 |
30/12/2013 |
9.13
|
1,160 | 9.00 | 9.13 | 9.13 | 1,160 | 60 | 0.0 |
27/12/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
26/12/2013 |
9.00
|
2,820 | 9.24 | 9.24 | 8.98 | 2,520 | 0 | 0.1 |
25/12/2013 |
9.24
|
3,140 | 9.13 | 9.24 | 9.11 | 1,400 | 0 | 0.1 |
24/12/2013 |
9.13
|
8,010 | 9.13 | 9.13 | 8.91 | 6,800 | 0 | 0.3 |
23/12/2013 |
9.13
|
35,890 | 8.77 | 9.13 | 8.77 | 35,030 | 7,000 | 1.1 |
20/12/2013 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
19/12/2013 |
8.77
|
10 | 8.69 | 8.77 | 8.77 | 0 | 0 | 0 |
18/12/2013 |
8.69
|
2,080 | 9.02 | 9.02 | 8.69 | 0 | 0 | 0 |
17/12/2013 |
9.02
|
4,480 | 8.46 | 9.04 | 8.57 | 0 | 0 | 0 |
16/12/2013 |
8.46
|
2,740 | 8.69 | 8.69 | 8.24 | 2,460 | 0 | 0.1 |
13/12/2013 |
8.69
|
10 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
12/12/2013 |
8.69
|
2,570 | 8.46 | 8.80 | 8.02 | 240 | 0 | 0.0 |
11/12/2013 |
8.46
|
2,140 | 8.24 | 8.80 | 8.24 | 0 | 0 | 0 |
10/12/2013 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
09/12/2013 |
8.24
|
2,020 | 8.24 | 8.24 | 8.02 | 200,010 | 0 | 7.6 |
06/12/2013 |
8.24
|
1,430 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
05/12/2013 |
8.24
|
4,250 | 8.24 | 8.35 | 8.22 | 0 | 0 | 0 |
04/12/2013 |
8.24
|
102,020 | 8.02 | 8.24 | 7.79 | 0 | 0 | 0 |
03/12/2013 |
8.02
|
100,170 | 8.08 | 8.64 | 7.68 | 20 | 0 | 0.0 |
02/12/2013 |
8.08
|
30 | 8.69 | 8.69 | 8.08 | 0 | 0 | 0 |
29/11/2013 |
8.69
|
540 | 8.33 | 8.69 | 7.91 | 40 | 0 | 0.0 |
28/11/2013 |
8.33
|
18,940 | 7.82 | 8.33 | 7.82 | 17,890 | 9,450 | 0.3 |
27/11/2013 |
7.82
|
80 | 7.82 | 7.82 | 7.30 | 0 | 0 | 0 |
26/11/2013 |
7.82
|
810 | 7.84 | 7.84 | 7.82 | 0 | 0 | 0 |
25/11/2013 |
7.84
|
1,010 | 7.84 | 7.84 | 7.57 | 10 | 0 | 0.0 |
22/11/2013 |
7.84
|
2,700 | 7.86 | 7.86 | 7.57 | 0 | 0 | 0 |